Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 8.950 | 8.980 | 8.850 | 8.950 | 229,430 | -0.01(-0.11%) |
Jan 30, 2019 | 8.960 | 9.010 | 8.870 | 8.960 | 212,290 | +0.04(+0.45%) |
Jan 29, 2019 | 9.230 | 9.230 | 8.890 | 8.920 | 232,041 | -0.31(-3.36%) |
Jan 28, 2019 | 9.270 | 9.360 | 9.090 | 9.230 | 197,971 | -0.12(-1.28%) |
Jan 25, 2019 | 9.280 | 9.420 | 9.250 | 9.350 | 175,000 | +0.08(+0.86%) |
Jan 24, 2019 | 9.350 | 9.460 | 9.160 | 9.270 | 125,425 | -0.07(-0.75%) |
Jan 23, 2019 | 9.410 | 9.520 | 9.270 | 9.340 | 202,250 | -0.04(-0.43%) |
Jan 22, 2019 | 9.710 | 9.710 | 9.330 | 9.380 | 213,326 | -0.34(-3.50%) |
Jan 18, 2019 | 9.620 | 9.790 | 9.460 | 9.720 | 269,500 | +0.17(+1.78%) |
Jan 17, 2019 | 9.310 | 9.690 | 9.310 | 9.550 | 286,308 | +0.20(+2.14%) |
Jan 16, 2019 | 9.300 | 9.570 | 9.280 | 9.350 | 297,013 | +0.04(+0.43%) |
Jan 15, 2019 | 9.240 | 9.375 | 9.100 | 9.310 | 189,605 | +0.14(+1.53%) |
Jan 14, 2019 | 9.500 | 9.510 | 9.130 | 9.170 | 402,520 | -0.38(-3.98%) |
Jan 11, 2019 | 9.250 | 9.590 | 9.220 | 9.550 | 352,600 | +0.31(+3.35%) |
Jan 10, 2019 | 9.280 | 9.395 | 9.080 | 9.240 | 248,345 | -0.20(-2.12%) |
Jan 09, 2019 | 9.310 | 9.470 | 9.220 | 9.440 | 334,538 | +0.12(+1.29%) |
Jan 08, 2019 | 9.200 | 9.330 | 9.030 | 9.320 | 256,888 | +0.18(+1.97%) |
Jan 07, 2019 | 8.950 | 9.280 | 8.900 | 9.140 | 329,032 | +0.23(+2.58%) |
Jan 04, 2019 | 8.810 | 8.995 | 8.730 | 8.910 | 326,400 | +0.23(+2.65%) |
Jan 03, 2019 | 8.790 | 9.030 | 8.573 | 8.680 | 424,417 | -0.12(-1.36%) |
Jan 02, 2019 | 8.380 | 8.930 | 8.273 | 8.800 | 344,531 | +0.23(+2.68%) |
Dec 31, 2018 | 8.550 | 8.570 | 8.345 | 8.570 | 298,400 | +0.05(+0.59%) |
Dec 28, 2018 | 8.180 | 8.650 | 8.180 | 8.520 | 541,900 | +0.34(+4.16%) |
Dec 27, 2018 | 8.310 | 8.395 | 7.941 | 8.180 | 300,678 | -0.23(-2.73%) |
Dec 26, 2018 | 8.190 | 8.425 | 8.100 | 8.410 | 556,957 | +0.26(+3.19%) |
Dec 24, 2018 | 8.060 | 8.390 | 8.050 | 8.150 | 393,300 | +0.09(+1.12%) |
Dec 21, 2018 | 8.260 | 8.330 | 8.000 | 8.060 | 893,500 | -0.19(-2.30%) |
Dec 20, 2018 | 8.580 | 8.790 | 8.235 | 8.250 | 558,128 | -0.40(-4.62%) |
Dec 19, 2018 | 8.710 | 8.870 | 8.600 | 8.650 | 413,702 | -0.05(-0.57%) |
Dec 18, 2018 | 8.520 | 8.890 | 8.510 | 8.700 | 832,041 | +0.31(+3.69%) |
Dec 17, 2018 | 8.510 | 8.550 | 8.150 | 8.390 | 797,106 | -0.18(-2.10%) |
Dec 14, 2018 | 8.410 | 8.870 | 8.330 | 8.570 | 719,000 | +0.07(+0.82%) |
Dec 13, 2018 | 9.160 | 9.490 | 8.380 | 8.500 | 1,376,040 | -0.63(-6.90%) |
Dec 12, 2018 | 9.000 | 10.33 | 8.900 | 9.130 | 2,378,663 | -1.05(-10.31%) |
Dec 11, 2018 | 10.24 | 10.29 | 9.840 | 10.18 | 590,388 | +0.09(+0.89%) |
Dec 10, 2018 | 10.19 | 10.48 | 10.02 | 10.09 | 292,090 | -0.13(-1.27%) |
Dec 07, 2018 | 10.67 | 10.78 | 10.07 | 10.22 | 408,300 | -0.48(-4.49%) |
Dec 06, 2018 | 11.08 | 11.08 | 10.52 | 10.70 | 463,729 | -0.49(-4.38%) |
Dec 04, 2018 | 11.30 | 11.43 | 11.14 | 11.19 | 568,800 | -0.07(-0.62%) |
Dec 03, 2018 | 11.09 | 11.46 | 10.96 | 11.26 | 626,229 | +0.24(+2.18%) |
Nov 30, 2018 | 10.64 | 11.10 | 10.60 | 11.02 | 462,300 | +0.37(+3.47%) |
Nov 29, 2018 | 10.81 | 11.05 | 10.64 | 10.65 | 426,860 | -0.16(-1.48%) |
Nov 28, 2018 | 10.82 | 10.97 | 10.60 | 10.81 | 502,321 | +0.06(+0.56%) |
Nov 27, 2018 | 10.75 | 10.97 | 10.56 | 10.75 | 430,743 | +0.01(+0.09%) |
Nov 26, 2018 | 10.77 | 10.95 | 10.35 | 10.74 | 657,655 | -0.04(-0.37%) |
Nov 23, 2018 | 10.99 | 11.14 | 10.76 | 10.78 | 173,400 | -0.23(-2.09%) |
Nov 21, 2018 | 11.01 | 11.01 | 11.01 | 0 | +0.28(+2.61%) | |
Nov 20, 2018 | 10.99 | 11.14 | 10.68 | 10.73 | 548,289 | -0.42(-3.77%) |
Nov 19, 2018 | 11.53 | 11.54 | 11.06 | 11.15 | 348,931 | -0.39(-3.38%) |
Nov 16, 2018 | 11.84 | 11.84 | 11.39 | 11.54 | 532,500 | -0.51(-4.23%) |
Nov 15, 2018 | 12.20 | 12.20 | 11.79 | 12.05 | 323,886 | -0.25(-2.03%) |
Nov 14, 2018 | 12.90 | 13.12 | 12.29 | 12.30 | 261,357 | -0.49(-3.83%) |
Nov 13, 2018 | 12.75 | 12.93 | 12.65 | 12.79 | 281,315 | +0.04(+0.31%) |
Nov 12, 2018 | 13.05 | 13.32 | 12.62 | 12.75 | 430,773 | -0.30(-2.30%) |
Nov 09, 2018 | 13.33 | 13.44 | 13.01 | 13.05 | 235,100 | -0.30(-2.25%) |
Nov 08, 2018 | 13.38 | 13.73 | 13.31 | 13.35 | 320,260 | -0.08(-0.60%) |
Nov 07, 2018 | 13.98 | 14.07 | 13.37 | 13.43 | 360,255 | -0.56(-4.00%) |
Nov 06, 2018 | 13.40 | 14.02 | 13.31 | 13.99 | 452,075 | +0.53(+3.94%) |
Nov 05, 2018 | 13.50 | 13.69 | 13.31 | 13.46 | 288,855 | -0.04(-0.30%) |
Nov 02, 2018 | 13.23 | 13.55 | 13.11 | 13.50 | 381,000 | +0.31(+2.35%) |
Nov 01, 2018 | 13.19 | 13.40 | 13.03 | 13.19 | 343,107 | +0.00(+0.00%) |
Oct 31, 2018 | 13.46 | 13.46 | 13.11 | 13.19 | 297,167 | -0.21(-1.57%) |
Oct 30, 2018 | 13.18 | 13.56 | 12.96 | 13.40 | 357,924 | +0.26(+1.98%) |
Oct 29, 2018 | 12.67 | 13.44 | 12.60 | 13.14 | 554,385 | +0.54(+4.29%) |
Oct 26, 2018 | 12.75 | 12.98 | 12.01 | 12.60 | 393,600 | -0.34(-2.63%) |
Oct 25, 2018 | 12.93 | 13.17 | 12.88 | 12.94 | 400,060 | +0.07(+0.54%) |
Oct 24, 2018 | 12.95 | 13.22 | 12.78 | 12.87 | 307,772 | -0.09(-0.69%) |
Oct 23, 2018 | 12.85 | 13.00 | 12.58 | 12.96 | 345,190 | -0.05(-0.38%) |
Oct 22, 2018 | 12.85 | 13.21 | 12.82 | 13.01 | 239,944 | +0.21(+1.64%) |
Oct 19, 2018 | 13.42 | 13.42 | 12.77 | 12.80 | 451,600 | -0.51(-3.83%) |
Oct 18, 2018 | 13.38 | 13.69 | 13.13 | 13.31 | 313,816 | -0.07(-0.52%) |
Oct 17, 2018 | 13.91 | 13.91 | 13.17 | 13.38 | 309,877 | -0.59(-4.22%) |
Oct 16, 2018 | 13.58 | 14.04 | 13.47 | 13.97 | 470,142 | +0.43(+3.18%) |
Oct 15, 2018 | 13.38 | 13.68 | 13.38 | 13.54 | 565,856 | +0.21(+1.58%) |
Oct 12, 2018 | 13.58 | 13.74 | 13.28 | 13.33 | 471,500 | -0.06(-0.45%) |
Oct 11, 2018 | 13.48 | 13.92 | 13.37 | 13.39 | 473,709 | -0.16(-1.18%) |
Oct 10, 2018 | 13.99 | 13.99 | 13.53 | 13.55 | 438,783 | -0.50(-3.56%) |
Oct 09, 2018 | 13.98 | 14.40 | 13.91 | 14.05 | 407,424 | +0.11(+0.79%) |
Oct 08, 2018 | 13.80 | 14.30 | 13.54 | 13.94 | 512,003 | +0.09(+0.65%) |
Oct 05, 2018 | 14.22 | 14.46 | 13.82 | 13.85 | 697,100 | -0.50(-3.48%) |
Oct 04, 2018 | 14.92 | 14.92 | 14.17 | 14.35 | 541,419 | -0.54(-3.63%) |
Oct 03, 2018 | 14.92 | 15.12 | 14.72 | 14.89 | 692,890 | -0.02(-0.13%) |
Oct 02, 2018 | 15.83 | 15.91 | 14.66 | 14.91 | 568,382 | -0.83(-5.27%) |
Oct 01, 2018 | 15.35 | 15.92 | 15.20 | 15.74 | 947,390 | +0.48(+3.15%) |
Sep 28, 2018 | 15.55 | 15.95 | 15.21 | 15.26 | 825,900 | -0.33(-2.12%) |
Sep 27, 2018 | 15.57 | 15.71 | 15.55 | 15.59 | 331,890 | +0.01(+0.06%) |
Sep 26, 2018 | 15.34 | 15.67 | 15.34 | 15.58 | 318,338 | +0.25(+1.63%) |
Sep 25, 2018 | 15.18 | 15.39 | 14.98 | 15.33 | 676,926 | +0.23(+1.52%) |
Sep 24, 2018 | 15.29 | 15.58 | 15.07 | 15.10 | 343,572 | -0.30(-1.95%) |
Sep 21, 2018 | 15.99 | 16.23 | 15.36 | 15.40 | 719,500 | -0.55(-3.45%) |
Sep 20, 2018 | 15.92 | 16.00 | 15.73 | 15.95 | 330,659 | +0.06(+0.38%) |
Sep 19, 2018 | 16.14 | 16.15 | 15.84 | 15.89 | 395,896 | -0.16(-1.00%) |
Sep 18, 2018 | 16.54 | 16.67 | 16.03 | 16.05 | 316,704 | -0.55(-3.31%) |
Sep 17, 2018 | 16.73 | 17.00 | 16.56 | 16.60 | 340,834 | -0.12(-0.72%) |
Sep 14, 2018 | 17.00 | 17.05 | 16.64 | 16.72 | 286,900 | -0.27(-1.59%) |
Sep 13, 2018 | 16.77 | 17.12 | 16.77 | 16.99 | 536,053 | +0.21(+1.25%) |
Sep 12, 2018 | 16.69 | 16.85 | 16.53 | 16.78 | 421,489 | +0.05(+0.30%) |
Sep 11, 2018 | 16.77 | 16.79 | 16.16 | 16.73 | 489,048 | -0.03(-0.18%) |
Sep 10, 2018 | 17.38 | 17.38 | 16.49 | 16.76 | 594,656 | -0.01(-0.06%) |
Sep 07, 2018 | 16.75 | 17.00 | 16.75 | 16.77 | 1,198,100 | -0.04(-0.24%) |
Sep 06, 2018 | 16.67 | 17.13 | 16.36 | 16.81 | 1,447,326 | +0.41(+2.50%) |
Sep 05, 2018 | 16.25 | 16.90 | 15.90 | 16.40 | 2,668,648 | +2.11(+14.77%) |
Sep 04, 2018 | 14.61 | 14.75 | 14.13 | 14.29 | 453,055 | -0.37(-2.52%) |
Aug 31, 2018 | 14.66 | 14.66 | 14.66 | 0 | +0.10(+0.69%) | |
Aug 30, 2018 | 14.49 | 14.96 | 14.43 | 14.56 | 262,437 | +0.02(+0.14%) |
Aug 29, 2018 | 14.78 | 14.78 | 14.29 | 14.54 | 253,826 | -0.26(-1.76%) |
Aug 28, 2018 | 14.86 | 15.25 | 14.79 | 14.80 | 177,592 | -0.09(-0.60%) |
Aug 27, 2018 | 15.08 | 15.35 | 14.68 | 14.89 | 328,443 | -0.10(-0.67%) |
Aug 24, 2018 | 14.81 | 15.09 | 14.75 | 14.99 | 197,600 | +0.15(+1.01%) |
Aug 23, 2018 | 14.95 | 14.95 | 14.67 | 14.84 | 168,368 | -0.08(-0.54%) |
Aug 22, 2018 | 15.30 | 15.45 | 14.87 | 14.92 | 258,086 | -0.29(-1.91%) |
Aug 21, 2018 | 14.77 | 15.28 | 14.60 | 15.21 | 293,098 | +0.47(+3.19%) |
Aug 20, 2018 | 14.30 | 14.78 | 14.02 | 14.74 | 179,644 | +0.50(+3.51%) |
Aug 17, 2018 | 13.91 | 14.25 | 13.84 | 14.24 | 181,500 | +0.30(+2.15%) |
Aug 16, 2018 | 14.16 | 14.16 | 13.88 | 13.94 | 168,967 | -0.21(-1.48%) |
Aug 15, 2018 | 14.25 | 14.28 | 13.86 | 14.15 | 265,616 | -0.16(-1.12%) |
Aug 14, 2018 | 13.97 | 14.44 | 13.86 | 14.31 | 266,522 | +0.42(+3.02%) |
Aug 13, 2018 | 14.11 | 14.11 | 13.85 | 13.89 | 152,214 | -0.15(-1.07%) |
Aug 10, 2018 | 14.01 | 14.30 | 13.94 | 14.04 | 145,700 | -0.08(-0.57%) |
Aug 09, 2018 | 13.89 | 14.55 | 13.89 | 14.12 | 275,480 | +0.22(+1.58%) |
Aug 08, 2018 | 13.61 | 14.07 | 13.61 | 13.90 | 164,447 | +0.25(+1.83%) |
Aug 07, 2018 | 13.21 | 13.70 | 13.16 | 13.65 | 221,827 | +0.38(+2.86%) |
Aug 06, 2018 | 13.35 | 13.63 | 13.24 | 13.27 | 188,422 | -0.13(-0.97%) |
Aug 03, 2018 | 13.16 | 13.61 | 13.16 | 13.40 | 597,000 | +0.30(+2.29%) |
Aug 02, 2018 | 13.18 | 13.28 | 12.97 | 13.10 | 266,951 | -0.10(-0.76%) |
Aug 01, 2018 | 13.24 | 13.34 | 13.04 | 13.20 | 189,826 | -0.09(-0.68%) |
Jul 31, 2018 | 13.15 | 13.43 | 12.94 | 13.29 | 271,063 | +0.21(+1.61%) |
Jul 30, 2018 | 13.00 | 13.37 | 12.86 | 13.08 | 105,793 | +0.09(+0.69%) |
Jul 27, 2018 | 13.62 | 13.84 | 12.86 | 12.99 | 253,100 | -0.64(-4.70%) |
Jul 26, 2018 | 13.66 | 13.87 | 13.55 | 13.63 | 165,600 | -0.02(-0.15%) |
Jul 25, 2018 | 13.65 | 13.79 | 13.54 | 13.65 | 145,006 | -0.05(-0.36%) |
Jul 24, 2018 | 14.09 | 14.14 | 13.67 | 13.70 | 153,527 | -0.26(-1.86%) |
Jul 23, 2018 | 13.75 | 14.04 | 13.53 | 13.96 | 334,171 | +0.20(+1.45%) |
Jul 20, 2018 | 14.02 | 14.12 | 13.61 | 13.76 | 213,627 | -0.33(-2.34%) |
Jul 19, 2018 | 13.79 | 14.34 | 13.77 | 14.09 | 334,716 | +0.30(+2.18%) |
Jul 18, 2018 | 13.66 | 13.82 | 13.36 | 13.79 | 350,035 | +0.15(+1.10%) |
Jul 17, 2018 | 13.47 | 13.79 | 13.43 | 13.64 | 244,219 | +0.10(+0.74%) |
Jul 16, 2018 | 13.31 | 13.70 | 13.22 | 13.54 | 297,458 | +0.31(+2.34%) |
Jul 13, 2018 | 13.48 | 13.09 | 13.23 | 233,597 | -0.09(-0.68%) | |
Jul 12, 2018 | 13.47 | 12.90 | 13.32 | 356,603 | -0.16(-1.19%) | |
Jul 11, 2018 | 13.92 | 14.08 | 13.20 | 13.48 | 477,544 | -0.69(-4.87%) |
Jul 10, 2018 | 14.02 | 14.42 | 13.93 | 14.17 | 280,134 | +0.24(+1.72%) |
Jul 09, 2018 | 14.04 | 14.19 | 13.60 | 13.93 | 469,252 | -0.02(-0.14%) |
Jul 06, 2018 | 14.27 | 14.43 | 13.94 | 13.95 | 239,313 | -0.37(-2.58%) |
Jul 05, 2018 | 14.21 | 14.42 | 13.85 | 14.32 | 307,026 | +0.26(+1.85%) |
Jul 03, 2018 | 14.06 | 14.06 | 14.06 | 0 | +0.13(+0.93%) | |
Jul 02, 2018 | 14.04 | 14.07 | 13.79 | 13.93 | 227,662 | -0.11(-0.78%) |
Jun 29, 2018 | 14.69 | 14.70 | 14.01 | 14.04 | 318,787 | -0.56(-3.84%) |
Jun 28, 2018 | 14.57 | 14.73 | 14.02 | 14.60 | 296,286 | +0.08(+0.55%) |
Jun 27, 2018 | 14.95 | 14.98 | 14.38 | 14.52 | 317,163 | -0.45(-3.01%) |
Jun 26, 2018 | 15.03 | 15.26 | 14.82 | 14.97 | 315,667 | -0.06(-0.40%) |
Jun 25, 2018 | 14.70 | 15.47 | 14.63 | 15.03 | 1,290,884 | +0.29(+1.97%) |
Jun 22, 2018 | 14.89 | 14.93 | 14.51 | 14.74 | 807,896 | -0.14(-0.94%) |
Jun 21, 2018 | 14.66 | 14.90 | 14.53 | 14.88 | 294,471 | +0.18(+1.22%) |
Jun 20, 2018 | 14.18 | 14.78 | 14.17 | 14.70 | 494,409 | +0.52(+3.67%) |
Jun 19, 2018 | 14.13 | 14.30 | 13.91 | 14.18 | 238,143 | +0.01(+0.07%) |
Jun 18, 2018 | 14.27 | 14.45 | 13.98 | 14.17 | 340,228 | -0.21(-1.46%) |
Jun 15, 2018 | 14.52 | 13.90 | 14.38 | 657,632 | +0.48(+3.45%) | |
Jun 14, 2018 | 14.10 | 14.18 | 13.88 | 13.90 | 441,972 | -0.21(-1.49%) |
Jun 13, 2018 | 14.16 | 14.41 | 13.99 | 14.11 | 383,454 | -0.05(-0.35%) |
Jun 12, 2018 | 13.85 | 14.29 | 13.68 | 14.16 | 488,419 | +0.38(+2.76%) |
Jun 11, 2018 | 14.87 | 14.90 | 13.70 | 13.78 | 613,515 | -0.96(-6.51%) |
Jun 08, 2018 | 13.87 | 14.80 | 13.00 | 14.74 | 892,156 | +0.83(+5.97%) |
Jun 07, 2018 | 14.13 | 14.26 | 13.75 | 13.91 | 562,321 | -0.06(-0.43%) |
Jun 06, 2018 | 14.29 | 14.93 | 12.68 | 13.97 | 2,261,756 | +0.90(+6.89%) |
Jun 05, 2018 | 12.76 | 13.30 | 12.46 | 13.07 | 1,402,460 | +0.32(+2.51%) |
Jun 04, 2018 | 12.04 | 12.78 | 11.86 | 12.75 | 563,613 | +0.73(+6.07%) |
Jun 01, 2018 | 11.71 | 12.09 | 11.59 | 12.02 | 307,007 | +0.37(+3.18%) |
May 31, 2018 | 11.62 | 11.68 | 11.43 | 11.65 | 140,379 | +0.05(+0.43%) |
May 30, 2018 | 11.58 | 11.78 | 11.54 | 11.60 | 217,847 | +0.03(+0.26%) |
May 29, 2018 | 11.49 | 11.79 | 11.42 | 11.57 | 315,378 | +0.08(+0.70%) |
May 25, 2018 | 11.49 | 11.49 | 11.49 | 0 | +0.09(+0.79%) | |
May 24, 2018 | 11.38 | 11.54 | 11.19 | 11.40 | 164,893 | +0.04(+0.35%) |
May 23, 2018 | 11.30 | 11.57 | 11.09 | 11.36 | 178,668 | +0.07(+0.62%) |
May 22, 2018 | 11.34 | 11.48 | 11.26 | 11.29 | 139,120 | -0.02(-0.18%) |
May 21, 2018 | 11.29 | 11.42 | 11.29 | 11.31 | 124,058 | +0.05(+0.44%) |
May 18, 2018 | 11.47 | 11.51 | 11.22 | 11.26 | 158,029 | -0.21(-1.83%) |
May 17, 2018 | 11.02 | 11.53 | 11.00 | 11.47 | 367,030 | +0.47(+4.27%) |
May 16, 2018 | 10.55 | 11.01 | 10.51 | 11.00 | 291,825 | +0.51(+4.86%) |
May 15, 2018 | 10.39 | 10.59 | 10.34 | 10.49 | 152,445 | +0.10(+0.96%) |
May 14, 2018 | 10.43 | 10.57 | 10.36 | 10.39 | 181,570 | -0.02(-0.19%) |
May 11, 2018 | 10.47 | 10.62 | 10.39 | 10.41 | 144,628 | -0.08(-0.76%) |
May 10, 2018 | 10.43 | 10.52 | 10.32 | 10.49 | 113,956 | +0.02(+0.19%) |
May 09, 2018 | 10.27 | 10.49 | 10.17 | 10.47 | 187,189 | +0.21(+2.05%) |
May 08, 2018 | 10.19 | 10.77 | 10.11 | 10.26 | 254,473 | -0.03(-0.29%) |
May 07, 2018 | 10.37 | 10.51 | 10.26 | 10.29 | 169,787 | -0.09(-0.87%) |
May 04, 2018 | 10.71 | 10.72 | 10.37 | 10.38 | 116,289 | -0.34(-3.17%) |
May 03, 2018 | 11.06 | 11.09 | 10.66 | 10.72 | 169,625 | -0.36(-3.25%) |
May 02, 2018 | 11.00 | 11.13 | 10.96 | 11.08 | 162,704 | +0.06(+0.54%) |
May 01, 2018 | 11.32 | 11.32 | 10.84 | 11.02 | 247,250 | -0.36(-3.16%) |
Apr 30, 2018 | 11.56 | 11.68 | 11.30 | 11.38 | 177,700 | -0.20(-1.73%) |
Apr 27, 2018 | 11.47 | 11.72 | 11.42 | 11.58 | 219,409 | +0.12(+1.05%) |
Apr 26, 2018 | 11.28 | 11.48 | 11.20 | 11.46 | 187,000 | +0.17(+1.51%) |
Apr 25, 2018 | 11.25 | 11.33 | 11.08 | 11.29 | 202,435 | +0.03(+0.27%) |
Apr 24, 2018 | 11.16 | 11.43 | 11.09 | 11.26 | 205,246 | +0.15(+1.35%) |
Apr 23, 2018 | 10.96 | 11.14 | 10.83 | 11.11 | 397,690 | +0.27(+2.49%) |
Apr 20, 2018 | 10.75 | 10.95 | 10.63 | 10.84 | 274,369 | +0.02(+0.18%) |
Apr 19, 2018 | 10.88 | 10.94 | 10.71 | 10.82 | 93,931 | -0.12(-1.10%) |
Apr 18, 2018 | 11.06 | 11.11 | 10.88 | 10.94 | 151,643 | -0.06(-0.55%) |
Apr 17, 2018 | 10.98 | 11.09 | 10.95 | 11.00 | 198,035 | +0.04(+0.36%) |
Apr 16, 2018 | 10.93 | 11.12 | 10.84 | 10.96 | 180,396 | +0.04(+0.37%) |
Apr 13, 2018 | 11.02 | 11.16 | 10.87 | 10.92 | 149,130 | -0.04(-0.36%) |
Apr 12, 2018 | 10.95 | 11.00 | 10.81 | 10.96 | 176,755 | +0.05(+0.46%) |
Apr 11, 2018 | 10.92 | 11.03 | 10.83 | 10.91 | 133,477 | -0.05(-0.46%) |
Apr 10, 2018 | 10.84 | 11.04 | 10.76 | 10.96 | 151,063 | +0.20(+1.86%) |
Apr 09, 2018 | 10.94 | 11.01 | 10.74 | 10.76 | 201,440 | -0.12(-1.10%) |
Apr 06, 2018 | 10.90 | 11.01 | 10.71 | 10.88 | 189,420 | -0.04(-0.37%) |
Apr 05, 2018 | 10.85 | 11.03 | 10.72 | 10.92 | 162,822 | +0.13(+1.20%) |
Apr 04, 2018 | 10.53 | 10.84 | 10.40 | 10.79 | 354,299 | +0.14(+1.31%) |
Apr 03, 2018 | 10.43 | 10.68 | 10.43 | 10.65 | 174,201 | +0.27(+2.60%) |
Apr 02, 2018 | 10.61 | 10.90 | 10.33 | 10.38 | 151,319 | -0.23(-2.17%) |
Mar 29, 2018 | 10.61 | 10.61 | 10.61 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.12 | 10.63 | 10.06 | 10.61 | 331,782 | +0.53(+5.26%) |
Mar 27, 2018 | 10.22 | 10.45 | 10.03 | 10.08 | 222,550 | -0.12(-1.18%) |
Mar 26, 2018 | 10.30 | 10.31 | 10.03 | 10.20 | 227,698 | +0.01(+0.10%) |
Mar 23, 2018 | 10.27 | 10.27 | 10.19 | 10.19 | 175,577 | -0.04(-0.39%) |
Mar 22, 2018 | 10.46 | 10.67 | 10.23 | 10.23 | 225,883 | -0.30(-2.85%) |
Mar 21, 2018 | 10.64 | 10.71 | 10.42 | 10.53 | 319,640 | -0.17(-1.59%) |
Mar 20, 2018 | 10.58 | 10.74 | 10.47 | 10.70 | 279,348 | +0.12(+1.13%) |
Mar 19, 2018 | 10.21 | 10.61 | 10.11 | 10.58 | 468,113 | +0.37(+3.62%) |
Mar 16, 2018 | 9.880 | 10.23 | 9.755 | 10.21 | 668,527 | +0.33(+3.34%) |
Mar 15, 2018 | 9.380 | 10.18 | 9.380 | 9.880 | 568,043 | +0.43(+4.55%) |
Mar 14, 2018 | 10.60 | 10.85 | 9.320 | 9.450 | 1,827,652 | -0.85(-8.25%) |
Mar 13, 2018 | 10.12 | 10.42 | 10.12 | 10.30 | 324,970 | +0.19(+1.88%) |
Mar 12, 2018 | 10.32 | 10.37 | 10.00 | 10.11 | 271,182 | -0.17(-1.65%) |
Mar 09, 2018 | 10.47 | 10.51 | 10.11 | 10.28 | 275,899 | -0.12(-1.15%) |
Mar 08, 2018 | 10.70 | 10.70 | 10.34 | 10.40 | 218,428 | -0.26(-2.44%) |
Mar 07, 2018 | 10.45 | 10.78 | 10.38 | 10.66 | 291,898 | +0.14(+1.33%) |
Mar 06, 2018 | 10.23 | 10.55 | 10.11 | 10.52 | 258,734 | +0.28(+2.73%) |
Mar 05, 2018 | 10.22 | 10.40 | 10.13 | 10.24 | 163,631 | +0.01(+0.10%) |
Mar 02, 2018 | 9.980 | 10.29 | 9.810 | 10.23 | 182,872 | +0.15(+1.49%) |
Mar 01, 2018 | 10.10 | 10.21 | 9.790 | 10.08 | 201,775 | +0.02(+0.20%) |
Feb 28, 2018 | 10.08 | 10.25 | 9.940 | 10.06 | 234,670 | +0.06(+0.60%) |
Feb 27, 2018 | 10.33 | 10.41 | 9.930 | 10.00 | 229,694 | -0.23(-2.25%) |
Feb 26, 2018 | 10.19 | 10.42 | 10.13 | 10.23 | 304,688 | +0.12(+1.19%) |
Feb 23, 2018 | 9.950 | 10.14 | 9.880 | 10.11 | 138,539 | +0.23(+2.33%) |
Feb 22, 2018 | 9.860 | 10.03 | 9.700 | 9.880 | 170,064 | +0.01(+0.10%) |
Feb 21, 2018 | 10.18 | 10.40 | 9.870 | 9.870 | 195,526 | -0.23(-2.28%) |
Feb 20, 2018 | 10.36 | 10.36 | 10.09 | 10.10 | 236,831 | -0.35(-3.35%) |
Feb 16, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.32 | 10.46 | 10.07 | 10.45 | 226,741 | +0.17(+1.65%) |
Feb 14, 2018 | 9.930 | 10.37 | 9.868 | 10.28 | 189,791 | +0.32(+3.21%) |
Feb 13, 2018 | 9.860 | 10.03 | 9.860 | 9.960 | 181,452 | +0.09(+0.91%) |
Feb 12, 2018 | 9.900 | 10.19 | 9.590 | 9.870 | 264,030 | +0.04(+0.41%) |
Feb 09, 2018 | 9.690 | 9.890 | 9.450 | 9.830 | 283,968 | +0.27(+2.82%) |
Feb 08, 2018 | 9.550 | 9.630 | 9.402 | 9.560 | 280,715 | +0.01(+0.10%) |
Feb 07, 2018 | 9.470 | 9.620 | 9.470 | 9.550 | 192,011 | +0.09(+0.95%) |
Feb 06, 2018 | 9.140 | 9.550 | 9.120 | 9.460 | 319,596 | +0.16(+1.72%) |
Feb 05, 2018 | 9.280 | 9.510 | 9.040 | 9.300 | 283,336 | -0.03(-0.32%) |
Feb 02, 2018 | 9.300 | 9.370 | 9.170 | 9.330 | 293,282 | +0.01(+0.11%) |